Assurances Maghrebia SA (BVMT:ASSMA)
Tunisia · Delayed Price · Currency is TND 54.00
-0.20 (-0.37%)
At close: Nov 5, 2025
Assurances Maghrebia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Nov 5, 2025 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | -0.37% | 101 |
| Nov 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.18% | 10 |
| Oct 31, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 13 |
| Oct 30, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.92% | 110 |
| Oct 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 2 |
| Oct 22, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 4.50% | 100 |
| Oct 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 182 |
| Oct 20, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 3 |
| Oct 17, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 25 |
| Oct 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 77 |
| Oct 10, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.48% | 35 |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.19% | 18 |
| Oct 8, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.66% | 14 |
| Oct 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.02% | 12 |
| Oct 6, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 1.44% | 140 |
| Oct 3, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 360 |
| Oct 2, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 898 |
| Oct 1, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 4.50% | 200 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.31% | 25 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 140 |
| Sep 25, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.48% | 1,690 |
| Sep 24, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.00% | 652 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,951 |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | 175 |
| Sep 19, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 0.38% | 102 |
| Sep 17, 2025 | 50.11 | 50.11 | 50.01 | 50.01 | 50.01 | 0.02% | 581 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,072 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | 12,127 |
| Sep 10, 2025 | 48.51 | 48.60 | 48.51 | 48.60 | 48.60 | -2.64% | 195 |
| Sep 8, 2025 | 48.36 | 49.92 | 48.36 | 49.92 | 49.92 | -0.16% | 80 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,000 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,000 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 982 |
| Aug 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 1,028 |
| Aug 22, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 2.02% | 24 |
| Aug 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.98% | 152 |
| Aug 19, 2025 | 49.85 | 49.99 | 49.85 | 49.99 | 49.99 | 0.28% | 125 |
| Aug 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.30% | 2 |
| Aug 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 377 |
| Aug 8, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.81% | 156 |
| Aug 7, 2025 | 48.36 | 49.50 | 48.36 | 49.50 | 49.50 | 1.02% | 2 |
| Aug 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.01% | 2 |
| Jul 31, 2025 | 48.36 | 48.51 | 48.36 | 48.51 | 48.51 | -2.98% | 90 |
| Jul 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 462 |
| Jul 28, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - | 115 |
| Jul 24, 2025 | 48.38 | 49.99 | 48.38 | 49.99 | 49.99 | -0.02% | 112 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 446 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 432 |
| Jul 17, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 45 |